Skip to main content

Digital Turbine (NQ: APPS )

26.48 +1.44 (+5.73%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.64 69.88 67.34 68.75 2,448,023 +0.63(+0.92%)
Sep 29, 2021 71.44 72.39 68.06 68.12 2,994,805 -2.42(-3.43%)
Sep 28, 2021 73.59 74.75 69.72 70.54 4,077,714 -5.23(-6.90%)
Sep 27, 2021 73.84 76.60 72.61 75.77 3,028,475 +1.91(+2.59%)
Sep 24, 2021 72.23 74.40 70.92 73.86 2,929,575 +0.10(+0.14%)
Sep 23, 2021 70.99 74.03 69.87 73.76 4,903,831 +3.35(+4.76%)
Sep 22, 2021 65.95 71.74 65.01 70.41 5,496,884 +4.90(+7.48%)
Sep 21, 2021 63.86 65.93 62.45 65.51 3,299,438 +2.34(+3.70%)
Sep 20, 2021 63.43 65.09 61.79 63.17 3,910,310 -3.69(-5.52%)
Sep 17, 2021 63.81 67.48 63.43 66.86 7,048,632 +3.70(+5.86%)
Sep 16, 2021 61.96 64.32 61.83 63.16 2,709,441 +0.86(+1.38%)
Sep 15, 2021 61.35 62.53 60.37 62.30 2,617,711 +0.87(+1.42%)
Sep 14, 2021 62.54 64.69 61.00 61.43 3,000,237 -0.72(-1.16%)
Sep 13, 2021 62.08 62.48 59.10 62.15 2,799,705 +0.26(+0.42%)
Sep 10, 2021 64.18 64.45 61.74 61.89 2,843,139 -2.19(-3.42%)
Sep 09, 2021 60.08 64.62 60.04 64.08 3,508,888 +2.96(+4.84%)
Sep 08, 2021 62.69 63.30 59.58 61.12 3,501,664 -2.49(-3.91%)
Sep 07, 2021 64.21 64.96 62.14 63.61 3,459,235 -0.28(-0.44%)
Sep 03, 2021 63.35 65.29 62.75 63.89 16,941,044 +0.54(+0.85%)
Sep 02, 2021 60.44 64.54 60.05 63.35 6,978,825 +3.56(+5.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.